UCHUMI SUPERMARKET PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.340 | 1.350 | 1.300 | 1.340 | 1.340 | 129,838 |
| 2026-10-14 | 1.410 | 1.410 | 1.290 | 1.340 | 1.340 | 406,468 |
| 2026-10-13 | 1.350 | 1.450 | 1.300 | 1.410 | 1.410 | 56,461 |
| 2026-10-12 | 1.400 | 1.400 | 1.290 | 1.350 | 1.350 | 453,719 |
| 2026-10-09 | 1.420 | 1.450 | 1.380 | 1.400 | 1.400 | 359,027 |
| 2026-10-08 | 1.400 | 1.470 | 1.380 | 1.420 | 1.420 | 409,287 |
| 2026-10-07 | 1.400 | 1.450 | 1.370 | 1.400 | 1.400 | 233,183 |
| 2026-10-06 | 1.420 | 1.460 | 1.380 | 1.400 | 1.400 | 359,482 |
| 2026-10-05 | 1.420 | 1.490 | 1.370 | 1.420 | 1.420 | 463,243 |
| 2026-10-02 | 1.470 | 1.490 | 1.350 | 1.420 | 1.420 | 122,172 |
| 2026-10-01 | 1.470 | 1.500 | 1.390 | 1.470 | 1.470 | 124,005 |
| 2026-09-30 | 1.500 | 1.500 | 1.390 | 1.470 | 1.470 | 208,125 |
| 2026-09-29 | 1.520 | 1.590 | 1.470 | 1.500 | 1.500 | 329,637 |
| 2026-09-28 | 1.630 | 1.630 | 1.470 | 1.520 | 1.520 | 408,055 |
| 2026-09-25 | 1.620 | 1.780 | 1.470 | 1.630 | 1.630 | 881,977 |
| 2026-09-24 | 1.480 | 1.620 | 1.480 | 1.620 | 1.620 | 381,486 |
| 2026-09-23 | 1.350 | 1.480 | 1.350 | 1.480 | 1.480 | 540,283 |
| 2026-09-22 | 1.230 | 1.350 | 1.230 | 1.350 | 1.350 | 153,406 |
| 2026-09-21 | 1.190 | 1.300 | 1.180 | 1.230 | 1.230 | 2,165,498 |
| 2026-09-18 | 1.220 | 1.260 | 1.100 | 1.190 | 1.190 | 453,282 |
| 2026-09-17 | 1.230 | 1.260 | 1.190 | 1.220 | 1.220 | 486,866 |
| 2026-09-16 | 1.300 | 1.300 | 1.190 | 1.230 | 1.230 | 120,644 |
| 2026-09-15 | 1.300 | 1.350 | 1.280 | 1.300 | 1.300 | 127,026 |
| 2026-09-14 | 1.230 | 1.350 | 1.230 | 1.300 | 1.300 | 113,796 |
| 2026-09-11 | 1.310 | 1.320 | 1.200 | 1.230 | 1.230 | 376,399 |
| 2026-09-10 | 1.330 | 1.350 | 1.300 | 1.310 | 1.310 | 108,715 |
| 2026-09-09 | 1.360 | 1.380 | 1.300 | 1.330 | 1.330 | 174,804 |
| 2026-09-08 | 1.450 | 1.450 | 1.310 | 1.360 | 1.360 | 415,426 |
| 2026-09-07 | 1.450 | 1.470 | 1.400 | 1.450 | 1.450 | 113,133 |
| 2026-09-04 | 1.410 | 1.480 | 1.400 | 1.450 | 1.450 | 519,286 |
| 2026-09-03 | 1.420 | 1.450 | 1.380 | 1.410 | 1.410 | 153,030 |
| 2026-09-02 | 1.490 | 1.500 | 1.400 | 1.420 | 1.420 | 298,993 |
| 2026-09-01 | 1.490 | 1.500 | 1.410 | 1.490 | 1.490 | 425,124 |
| 2026-08-31 | 1.480 | 1.540 | 1.480 | 1.490 | 1.490 | 111,566 |
| 2026-08-28 | 1.420 | 1.500 | 1.420 | 1.480 | 1.480 | 60,252 |
| 2026-08-27 | 1.460 | 1.470 | 1.410 | 1.420 | 1.420 | 242,409 |
| 2026-08-26 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 249,194 |
| 2026-08-25 | 1.480 | 1.550 | 1.400 | 1.500 | 1.500 | 178,235 |
| 2026-08-24 | 1.500 | 1.530 | 1.460 | 1.480 | 1.480 | 267,546 |
| 2026-08-21 | 1.480 | 1.530 | 1.460 | 1.500 | 1.500 | 233,088 |
| 2026-08-20 | 1.550 | 1.550 | 1.450 | 1.480 | 1.480 | 206,954 |
| 2026-08-19 | 1.490 | 1.600 | 1.490 | 1.550 | 1.550 | 322,016 |
| 2026-08-18 | 1.510 | 1.550 | 1.450 | 1.490 | 1.490 | 460,583 |
| 2026-08-17 | 1.560 | 1.650 | 1.480 | 1.510 | 1.510 | 438,474 |
| 2026-08-14 | 1.580 | 1.620 | 1.530 | 1.560 | 1.560 | 254,710 |
| 2026-08-13 | 1.610 | 1.620 | 1.550 | 1.580 | 1.580 | 211,878 |
| 2026-08-12 | 1.580 | 1.700 | 1.500 | 1.610 | 1.610 | 154,049 |
| 2026-08-11 | 1.630 | 1.680 | 1.550 | 1.580 | 1.580 | 160,197 |
| 2026-08-10 | 1.680 | 1.680 | 1.550 | 1.630 | 1.630 | 140,715 |
| 2026-08-07 | 1.650 | 1.700 | 1.550 | 1.680 | 1.680 | 203,897 |
| 2026-08-06 | 1.520 | 1.670 | 1.520 | 1.650 | 1.650 | 374,438 |
| 2026-08-05 | 1.510 | 1.600 | 1.500 | 1.520 | 1.520 | 259,088 |
| 2026-08-04 | 1.560 | 1.600 | 1.490 | 1.510 | 1.510 | 495,106 |
| 2026-08-03 | 1.570 | 1.690 | 1.490 | 1.560 | 1.560 | 814,818 |
| 2026-07-31 | 1.540 | 1.690 | 1.510 | 1.570 | 1.570 | 113,140 |
| 2026-07-30 | 1.560 | 1.620 | 1.500 | 1.540 | 1.540 | 209,257 |
| 2026-07-29 | 1.660 | 1.660 | 1.540 | 1.560 | 1.560 | 474,827 |
| 2026-07-28 | 1.680 | 1.700 | 1.600 | 1.660 | 1.660 | 189,228 |
| 2026-07-27 | 1.650 | 1.700 | 1.650 | 1.680 | 1.680 | 131,456 |
| 2026-07-24 | 1.650 | 1.710 | 1.580 | 1.650 | 1.650 | 427,114 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.